Ryerson (RYI)
20.02
0.38 (1.93%)
At close: Jan 14, 2025, 9:00 PM
RYI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 19.68 | 20.04 | 19.40 | 20.02 | 0.38 | 1.93% | 199,146 |
| Jan 13, 2025 | 18.20 | 19.83 | 18.17 | 19.64 | 1.52 | 8.39% | 348,733 |
| Jan 10, 2025 | 17.32 | 18.18 | 17.18 | 18.12 | 0.49 | 2.78% | 312,800 |
| Jan 8, 2025 | 17.99 | 18.00 | 17.46 | 17.63 | -0.52 | -2.87% | 306,738 |
| Jan 7, 2025 | 18.07 | 18.24 | 17.52 | 18.15 | 0.10 | 0.55% | 382,004 |
| Jan 6, 2025 | 17.99 | 18.73 | 17.98 | 18.05 | 0.36 | 2.04% | 205,400 |
| Jan 3, 2025 | 17.90 | 18.02 | 17.57 | 17.69 | -0.11 | -0.62% | 207,531 |
| Jan 2, 2025 | 18.78 | 18.95 | 17.80 | 17.80 | -0.71 | -3.84% | 214,216 |
| Dec 31, 2024 | 18.35 | 18.75 | 18.35 | 18.51 | 0.34 | 1.87% | 222,700 |
| Dec 30, 2024 | 18.51 | 18.51 | 18.00 | 18.17 | -0.39 | -2.10% | 174,013 |
| Dec 27, 2024 | 18.97 | 19.36 | 18.32 | 18.56 | -0.56 | -2.93% | 166,600 |
| Dec 26, 2024 | 18.87 | 19.14 | 18.55 | 19.12 | 0.04 | 0.21% | 230,317 |
| Dec 24, 2024 | 18.91 | 19.18 | 18.70 | 19.08 | 0.16 | 0.85% | 77,400 |
| Dec 23, 2024 | 19.45 | 19.83 | 18.89 | 18.92 | -0.62 | -3.17% | 184,200 |
| Dec 20, 2024 | 19.52 | 20.07 | 19.30 | 19.54 | -0.25 | -1.26% | 1,129,509 |
| Dec 19, 2024 | 21.03 | 21.17 | 19.76 | 19.79 | -1.03 | -4.95% | 300,000 |
| Dec 18, 2024 | 21.68 | 22.09 | 20.52 | 20.82 | -0.84 | -3.88% | 304,338 |
| Dec 17, 2024 | 21.73 | 22.17 | 21.38 | 21.66 | -0.28 | -1.28% | 258,506 |
| Dec 16, 2024 | 21.89 | 22.49 | 21.72 | 21.94 | -0.32 | -1.44% | 240,231 |
| Dec 13, 2024 | 22.57 | 22.57 | 21.98 | 22.26 | -0.47 | -2.07% | 184,400 |
| Dec 12, 2024 | 23.34 | 23.34 | 22.58 | 22.73 | -0.80 | -3.40% | 150,700 |
| Dec 11, 2024 | 24.27 | 24.27 | 23.51 | 23.53 | -0.41 | -1.71% | 201,077 |
| Dec 10, 2024 | 24.39 | 24.40 | 23.62 | 23.94 | -0.51 | -2.09% | 139,800 |
| Dec 9, 2024 | 24.28 | 25.34 | 24.10 | 24.45 | 0.59 | 2.47% | 273,034 |
| Dec 6, 2024 | 24.85 | 24.85 | 23.82 | 23.86 | -0.72 | -2.93% | 136,900 |
| Dec 5, 2024 | 24.69 | 24.80 | 23.98 | 24.58 | -0.28 | -1.13% | 228,200 |
| Dec 4, 2024 | 24.68 | 24.94 | 24.08 | 24.86 | 0.09 | 0.36% | 298,000 |
| Dec 3, 2024 | 25.61 | 25.61 | 24.54 | 24.77 | -0.71 | -2.79% | 128,428 |
| Dec 2, 2024 | 25.53 | 25.74 | 25.29 | 25.48 | -0.22 | -0.86% | 188,410 |
| Nov 29, 2024 | 25.77 | 25.87 | 25.56 | 25.70 | 0.20 | 0.78% | 75,749 |
| Nov 27, 2024 | 25.67 | 26.24 | 25.39 | 25.50 | -0.07 | -0.27% | 166,200 |
| Nov 26, 2024 | 25.64 | 25.66 | 24.84 | 25.57 | -0.22 | -0.85% | 245,845 |
| Nov 25, 2024 | 25.53 | 26.15 | 25.50 | 25.79 | 0.41 | 1.62% | 291,708 |
| Nov 22, 2024 | 25.03 | 25.44 | 24.82 | 25.38 | 0.60 | 2.42% | 165,041 |
| Nov 21, 2024 | 24.53 | 25.11 | 24.52 | 24.78 | 0.39 | 1.60% | 131,448 |
| Nov 20, 2024 | 23.52 | 24.43 | 23.39 | 24.39 | 0.78 | 3.30% | 148,400 |
| Nov 19, 2024 | 24.36 | 24.61 | 23.58 | 23.61 | -1.17 | -4.72% | 176,325 |
| Nov 18, 2024 | 24.97 | 25.08 | 24.72 | 24.78 | 0.10 | 0.41% | 217,823 |
| Nov 15, 2024 | 24.74 | 25.00 | 24.29 | 24.68 | 0.23 | 0.94% | 211,900 |
| Nov 14, 2024 | 24.93 | 25.17 | 23.85 | 24.45 | -0.48 | -1.93% | 249,700 |
| Nov 13, 2024 | 25.16 | 25.47 | 24.84 | 24.93 | -0.11 | -0.44% | 260,701 |
| Nov 12, 2024 | 25.76 | 26.00 | 24.98 | 25.04 | -0.97 | -3.73% | 236,620 |
| Nov 11, 2024 | 25.70 | 26.18 | 25.42 | 26.01 | 0.63 | 2.48% | 222,300 |
| Nov 8, 2024 | 25.24 | 25.70 | 24.97 | 25.38 | -0.04 | -0.16% | 166,300 |
| Nov 7, 2024 | 26.05 | 26.05 | 25.00 | 25.42 | -0.70 | -2.68% | 324,509 |
| Nov 6, 2024 | 24.62 | 26.74 | 24.38 | 26.12 | 3.74 | 16.71% | 433,337 |
| Nov 5, 2024 | 21.74 | 22.41 | 21.62 | 22.38 | 0.72 | 3.32% | 193,800 |
| Nov 4, 2024 | 21.46 | 22.05 | 21.46 | 21.66 | 0.16 | 0.74% | 242,039 |
| Nov 1, 2024 | 21.91 | 22.17 | 21.12 | 21.50 | -0.29 | -1.33% | 258,000 |
| Oct 31, 2024 | 22.11 | 22.30 | 21.70 | 21.79 | -0.22 | -1.00% | 314,700 |